Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Bovespa Index (IX: BVSP )

126,526.27 +1880.70 (+1.51%)
Daily Price Updated: 4:45 PM EDT, Apr 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2004 22384 22615 21649 21851 0 -535.00(-2.39%)
Jan 30, 2004 23849 23859 22300 22386 0 -1466.00(-6.15%)
Jan 29, 2004 24226 24460 23787 23852 0 -374.00(-1.54%)
Jan 28, 2004 24355 24473 23908 24226 0 -124.00(-0.51%)
Jan 27, 2004 23471 24350 23471 24350 0 +0.00(+0.00%)
Jan 26, 2004 23471 24350 23471 24350 0 +879.00(+3.75%)
Jan 24, 2004 22969 23515 22740 23471 0 +502.00(+2.19%)
Jan 23, 2004 23299 23299 22682 22969 0 -333.00(-1.43%)
Jan 22, 2004 23680 23680 23213 23302 0 -377.00(-1.59%)
Jan 21, 2004 23382 23724 23382 23679 0 +294.00(+1.26%)
Jan 20, 2004 23162 23493 23090 23385 0 +0.00(+0.00%)
Jan 19, 2004 23162 23493 23090 23385 0 +230.00(+0.99%)
Jan 17, 2004 22964 23243 22687 23155 0 +193.00(+0.84%)
Jan 16, 2004 23400 23400 22962 22962 0 -437.00(-1.87%)
Jan 15, 2004 23947 24010 22878 23399 0 -541.00(-2.26%)
Jan 14, 2004 24237 24518 23867 23940 0 -297.00(-1.23%)
Jan 13, 2004 23896 24323 23892 24237 0 +0.00(+0.00%)
Jan 12, 2004 23896 24323 23892 24237 0 +320.00(+1.34%)
Jan 10, 2004 23722 24088 23710 23917 0 +200.00(+0.84%)
Jan 09, 2004 23334 23718 23122 23717 0 +397.00(+1.70%)
Jan 08, 2004 23576 23899 23320 23320 0 -256.00(-1.09%)
Jan 07, 2004 23532 23976 23180 23576 0 +44.00(+0.19%)
Jan 06, 2004 22445 23532 22445 23532 0 +0.00(+0.00%)
Jan 05, 2004 22445 23532 22445 23532 0 +1087.00(+4.84%)
Jan 03, 2004 22233 22450 22208 22445 0 +0.00(+0.00%)
Jan 02, 2004 22233 22450 22208 22445 0 +209.00(+0.94%)
Dec 31, 2003 22051 22310 22051 22236 0 +191.00(+0.87%)
Dec 30, 2003 21815 22046 21815 22045 0 +0.00(+0.00%)
Dec 29, 2003 21815 22046 21815 22045 0 +238.00(+1.09%)
Dec 27, 2003 21688 21829 21688 21807 0 +0.00(+0.00%)
Dec 26, 2003 21688 21829 21688 21807 0 +119.00(+0.55%)
Dec 24, 2003 21631 21914 21631 21688 0 +58.00(+0.27%)
Dec 23, 2003 21386 21630 21344 21630 0 +0.00(+0.00%)
Dec 22, 2003 21386 21630 21344 21630 0 +244.00(+1.14%)
Dec 20, 2003 21489 21671 21381 21386 0 -103.00(-0.48%)
Dec 19, 2003 21199 21502 21195 21489 0 +290.00(+1.37%)
Dec 18, 2003 20763 21318 20763 21199 0 +439.00(+2.11%)
Dec 17, 2003 20710 20842 20544 20760 0 +50.00(+0.24%)
Dec 16, 2003 20974 21381 20709 20710 0 +0.00(+0.00%)
Dec 15, 2003 20974 21381 20709 20710 0 -264.00(-1.26%)
Dec 13, 2003 21296 21514 20873 20974 0 -322.00(-1.51%)
Dec 12, 2003 20971 21459 20971 21296 0 +323.00(+1.54%)
Dec 11, 2003 21258 21394 20930 20973 0 -287.00(-1.35%)
Dec 10, 2003 20889 21363 20889 21260 0 +371.00(+1.78%)
Dec 09, 2003 20882 20937 20673 20889 0 +0.00(+0.00%)
Dec 08, 2003 20882 20937 20673 20889 0 +9.00(+0.04%)
Dec 06, 2003 20418 20922 20418 20880 0 +466.00(+2.28%)
Dec 05, 2003 20540 20570 20323 20414 0 -126.00(-0.61%)
Dec 04, 2003 20462 20586 20322 20540 0 +82.00(+0.40%)
Dec 03, 2003 20523 20630 20354 20458 0 -63.00(-0.31%)
Dec 02, 2003 20184 20522 20184 20521 0 +0.00(+0.00%)
Dec 01, 2003 20184 20522 20184 20521 0 +337.00(+1.67%)
Nov 29, 2003 19962 20188 19848 20184 0 +223.00(+1.12%)
Nov 28, 2003 19695 19961 19616 19961 0 +266.00(+1.35%)
Nov 27, 2003 19810 20002 19667 19695 0 -115.00(-0.58%)
Nov 26, 2003 19694 19820 19615 19810 0 +119.00(+0.60%)
Nov 25, 2003 19258 19730 19258 19691 0 +0.00(+0.00%)
Nov 24, 2003 19258 19730 19258 19691 0 +443.00(+2.30%)
Nov 22, 2003 19197 19376 19144 19248 0 +49.00(+0.26%)
Nov 21, 2003 18815 19262 18815 19199 0 +392.00(+2.08%)
Nov 20, 2003 18819 18857 18610 18807 0 -6.00(-0.03%)
Nov 19, 2003 18669 19022 18669 18813 0 +144.00(+0.77%)
Nov 18, 2003 18985 18985 18648 18669 0 +0.00(+0.00%)
Nov 17, 2003 18985 18985 18648 18669 0 -317.00(-1.67%)
Nov 15, 2003 18763 19052 18712 18986 0 +231.00(+1.23%)
Nov 14, 2003 18795 19115 18677 18755 0 -39.00(-0.21%)
Nov 13, 2003 18409 18812 18352 18794 0 +385.00(+2.09%)
Nov 12, 2003 18572 18572 18261 18409 0 -163.00(-0.88%)
Nov 11, 2003 18672 18725 18435 18572 0 +0.00(+0.00%)
Nov 10, 2003 18672 18725 18435 18572 0 -100.00(-0.54%)
Nov 08, 2003 18614 18907 18614 18672 0 +59.00(+0.32%)
Nov 07, 2003 18307 18680 18307 18613 0 +306.00(+1.67%)
Nov 06, 2003 18545 18563 18267 18307 0 -234.00(-1.26%)
Nov 05, 2003 18519 18714 18456 18541 0 +24.00(+0.13%)
Nov 04, 2003 17983 18517 17983 18517 0 +0.00(+0.00%)
Nov 03, 2003 17983 18517 17983 18517 0 +535.00(+2.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.